Familytex (BD) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	2.50	2.50	2.30	2.50	2.50	8.70%	2,771,866
Jul 22, 2026	2.30	2.40	2.20	2.30	2.30	-	2,026,598
Jul 21, 2026	2.30	2.40	2.20	2.30	2.30	-	1,055,942
Jul 20, 2026	2.30	2.40	2.20	2.30	2.30	-	621,690
Jul 19, 2026	2.30	2.40	2.30	2.30	2.30	-	638,109
Jul 16, 2026	2.30	2.40	2.20	2.30	2.30	-	635,529
Jul 15, 2026	2.40	2.40	2.30	2.30	2.30	-4.17%	687,807
Jul 14, 2026	2.20	2.40	2.20	2.40	2.40	9.09%	881,095
Jul 13, 2026	2.20	2.40	2.20	2.20	2.20	-4.35%	1,768,826
Jul 12, 2026	2.40	2.50	2.30	2.30	2.30	-8.00%	1,416,791
Jul 9, 2026	2.50	2.50	2.40	2.50	2.50	4.17%	1,030,119
Jul 8, 2026	2.40	2.50	2.40	2.40	2.40	-4.00%	308,848
Jul 7, 2026	2.50	2.50	2.30	2.50	2.50	4.17%	252,944
Jul 6, 2026	2.40	2.50	2.20	2.40	2.40	-	1,524,763
Jul 5, 2026	2.60	2.60	2.40	2.40	2.40	-7.69%	1,998,440
Jul 2, 2026	2.60	2.60	2.50	2.60	2.60	-	1,070,194
Jun 30, 2026	2.50	2.60	2.50	2.60	2.60	4.00%	1,087,824
Jun 29, 2026	2.60	2.70	2.50	2.50	2.50	-3.85%	1,847,745
Jun 28, 2026	2.70	2.70	2.60	2.60	2.60	-	995,388
Jun 25, 2026	2.70	2.70	2.60	2.60	2.60	-3.70%	828,067
Jun 24, 2026	2.70	2.70	2.60	2.70	2.70	-	493,510
Jun 23, 2026	2.70	2.80	2.60	2.70	2.70	-	750,837
Jun 22, 2026	2.70	2.80	2.70	2.70	2.70	-	900,876
Jun 21, 2026	2.80	2.80	2.70	2.70	2.70	-3.57%	816,035
Jun 18, 2026	2.80	2.90	2.70	2.80	2.80	-	1,143,580
Jun 17, 2026	2.80	2.90	2.70	2.80	2.80	-	1,684,067
Jun 16, 2026	2.80	2.90	2.70	2.80	2.80	-	568,212
Jun 15, 2026	2.80	2.90	2.70	2.80	2.80	-	805,692
Jun 14, 2026	2.80	2.90	2.70	2.80	2.80	3.70%	1,801,558
Jun 11, 2026	2.70	2.90	2.70	2.70	2.70	-3.57%	768,481
Jun 10, 2026	2.80	2.90	2.70	2.80	2.80	-	952,544
Jun 9, 2026	2.90	2.90	2.70	2.80	2.80	-	540,551
Jun 8, 2026	2.90	2.90	2.70	2.80	2.80	-	1,130,084
Jun 7, 2026	3.00	3.00	2.80	2.80	2.80	-	840,669
Jun 4, 2026	2.90	3.00	2.80	2.80	2.80	-3.45%	1,218,788
Jun 3, 2026	2.90	3.00	2.80	2.90	2.90	3.57%	1,325,985
Jun 2, 2026	2.90	2.90	2.70	2.80	2.80	-	1,318,560
Jun 1, 2026	2.90	3.00	2.80	2.80	2.80	-3.45%	632,854
May 24, 2026	2.90	3.10	2.80	2.90	2.90	-	2,076,993
May 23, 2026	3.00	3.10	2.80	2.90	2.90	-3.33%	1,062,440
May 21, 2026	3.10	3.10	2.90	3.00	3.00	3.45%	2,101,789
May 20, 2026	2.80	2.90	2.80	2.90	2.90	7.41%	1,596,778
May 19, 2026	2.70	2.80	2.60	2.70	2.70	-	465,913
May 18, 2026	2.90	2.90	2.70	2.70	2.70	-3.57%	517,029
May 17, 2026	3.00	3.00	2.80	2.80	2.80	-	1,129,380
May 14, 2026	2.80	2.80	2.60	2.80	2.80	7.69%	1,127,975
May 13, 2026	2.60	2.70	2.60	2.60	2.60	-	773,946
May 12, 2026	2.60	2.70	2.60	2.60	2.60	-	589,007
May 11, 2026	2.60	2.80	2.60	2.60	2.60	-3.70%	1,130,346
May 10, 2026	2.80	2.90	2.70	2.70	2.70	-3.57%	569,764